Verfall
Calls
für November 10, 2025
Puts
für November 10, 2025
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FI20260618C00035000 | 35.00 | 29.60 | 31.50 | 0.00 | 0 | 10 | 59.40% | 0.94 | 0.00 | -0.00 | 0.06 | 0.18 |
| FI20260618C00040000 | 40.00 | 25.80 | 28.60 | 26.30 | 1 | 142 | 60.23% | 0.90 | 0.01 | -0.01 | 0.09 | 0.19 |
| FI20260618C00045000 | 45.00 | 22.00 | 24.80 | 22.64 | 1 | 39 | 57.81% | 0.86 | 0.01 | -0.01 | 0.11 | 0.19 |
| FI20260618C00050000 | 50.00 | 18.70 | 21.30 | 19.00 | 1 | 58 | 58.18% | 0.80 | 0.01 | -0.02 | 0.14 | 0.19 |
| FI20260618C00055000 | 55.00 | 15.40 | 16.70 | 16.00 | 2 | 21 | 56.30% | 0.73 | 0.01 | -0.02 | 0.16 | 0.18 |
| FI20260618C00060000 | 60.00 | 12.90 | 14.00 | 13.40 | 1 | 224 | 56.24% | 0.66 | 0.01 | -0.02 | 0.18 | 0.17 |
| FI20260618C00065000 | 65.00 | 10.70 | 11.70 | 11.45 | 61 | 765 | 57.39% | 0.60 | 0.01 | -0.02 | 0.19 | 0.16 |
| FI20260618C00070000 | 70.00 | 8.80 | 9.60 | 9.50 | 24 | 508 | 57.04% | 0.53 | 0.01 | -0.02 | 0.20 | 0.15 |
| FI20260618C00075000 | 75.00 | 7.80 | 8.20 | 7.96 | 33 | 1,090 | 57.50% | 0.47 | 0.01 | -0.02 | 0.20 | 0.13 |
| FI20260618C00080000 | 80.00 | 5.50 | 6.90 | 6.40 | 43 | 430 | 57.43% | 0.41 | 0.01 | -0.02 | 0.19 | 0.12 |
| FI20260618C00085000 | 85.00 | 4.10 | 5.80 | 5.50 | 7 | 180 | 57.27% | 0.36 | 0.01 | -0.02 | 0.19 | 0.10 |
| FI20260618C00090000 | 90.00 | 4.20 | 4.90 | 4.80 | 128 | 518 | 58.03% | 0.32 | 0.01 | -0.02 | 0.18 | 0.09 |
| FI20260618C00095000 | 95.00 | 3.10 | 5.30 | 4.00 | 42 | 237 | 59.44% | 0.29 | 0.01 | -0.02 | 0.17 | 0.08 |
| FI20260618C00100000 | 100.00 | 3.50 | 3.70 | 3.50 | 37 | 2,709 | 59.94% | 0.25 | 0.01 | -0.02 | 0.16 | 0.07 |
| FI20260618C00105000 | 105.00 | 2.80 | 4.30 | 2.95 | 1 | 100 | 61.06% | 0.23 | 0.01 | -0.02 | 0.15 | 0.07 |
| FI20260618C00110000 | 110.00 | 2.40 | 2.90 | 3.20 | 9 | 148 | 60.42% | 0.19 | 0.01 | -0.02 | 0.14 | 0.06 |
| FI20260618C00115000 | 115.00 | 2.00 | 2.75 | 0.00 | 0 | 263 | 62.03% | 0.18 | 0.01 | -0.02 | 0.13 | 0.05 |
| FI20260618C00120000 | 120.00 | 1.50 | 2.80 | 2.09 | 4 | 393 | 62.91% | 0.16 | 0.01 | -0.02 | 0.12 | 0.05 |
| FI20260618C00125000 | 125.00 | 1.45 | 2.10 | 0.00 | 0 | 357 | 62.54% | 0.14 | 0.01 | -0.02 | 0.11 | 0.04 |
| FI20260618C00130000 | 130.00 | 1.10 | 2.05 | 1.55 | 32 | 854 | 65.05% | 0.14 | 0.01 | -0.02 | 0.11 | 0.04 |
| FI20260618C00135000 | 135.00 | 1.05 | 2.05 | 1.52 | 4 | 3,208 | 65.20% | 0.12 | 0.01 | -0.01 | 0.10 | 0.04 |
| FI20260618C00140000 | 140.00 | 1.15 | 1.55 | 0.00 | 0 | 888 | 65.32% | 0.11 | 0.01 | -0.01 | 0.09 | 0.03 |
| FI20260618C00145000 | 145.00 | 1.00 | 1.60 | 0.00 | 0 | 145 | 66.85% | 0.10 | 0.01 | -0.01 | 0.09 | 0.03 |
| FI20260618C00150000 | 150.00 | 0.25 | 1.35 | 0.00 | 0 | 313 | 67.04% | 0.09 | 0.00 | -0.01 | 0.08 | 0.03 |
| FI20260618C00155000 | 155.00 | 0.75 | 1.40 | 0.00 | 0 | 72 | 67.97% | 0.09 | 0.00 | -0.01 | 0.08 | 0.03 |
| FI20260618C00160000 | 160.00 | 0.90 | 1.35 | 0.90 | 3 | 376 | 69.09% | 0.08 | 0.00 | -0.01 | 0.08 | 0.02 |
| FI20260618C00165000 | 165.00 | 0.60 | 1.20 | 0.95 | 3 | 183 | 69.03% | 0.07 | 0.00 | -0.01 | 0.07 | 0.02 |
| FI20260618C00170000 | 170.00 | 0.50 | 1.15 | 0.84 | 1 | 168 | 69.48% | 0.07 | 0.00 | -0.01 | 0.07 | 0.02 |
| FI20260618C00175000 | 175.00 | 0.45 | 1.10 | 0.00 | 0 | 308 | 70.25% | 0.06 | 0.00 | -0.01 | 0.06 | 0.02 |
| FI20260618C00180000 | 180.00 | 0.40 | 1.25 | 0.00 | 0 | 103 | 70.89% | 0.06 | 0.00 | -0.01 | 0.06 | 0.02 |
| FI20260618C00185000 | 185.00 | 0.40 | 1.20 | 0.00 | 0 | 116 | 71.86% | 0.06 | 0.00 | -0.01 | 0.06 | 0.02 |
| FI20260618C00190000 | 190.00 | 0.00 | 1.65 | 0.00 | 0 | 2,567 | 73.70% | 0.06 | 0.00 | -0.01 | 0.06 | 0.02 |
| FI20260618C00195000 | 195.00 | 0.30 | 1.15 | 0.00 | 0 | 908 | 73.18% | 0.05 | 0.00 | -0.01 | 0.05 | 0.02 |
| FI20260618C00200000 | 200.00 | 0.05 | 1.00 | 0.90 | 17 | 1,481 | 73.44% | 0.05 | 0.00 | -0.01 | 0.05 | 0.01 |
| FI20260618C00210000 | 210.00 | 0.20 | 1.00 | 0.00 | 0 | 365 | 73.02% | 0.04 | 0.00 | -0.01 | 0.04 | 0.01 |
| FI20260618C00220000 | 220.00 | 0.20 | 0.65 | 0.46 | 1 | 219 | 74.62% | 0.04 | 0.00 | -0.01 | 0.04 | 0.01 |
| FI20260618C00230000 | 230.00 | 0.15 | 0.55 | 0.00 | 0 | 36 | 75.36% | 0.03 | 0.00 | -0.01 | 0.04 | 0.01 |
| FI20260618C00240000 | 240.00 | 0.10 | 0.55 | 0.00 | 0 | 153 | 75.81% | 0.03 | 0.00 | -0.01 | 0.03 | 0.01 |
| FI20260618C00250000 | 250.00 | 0.20 | 0.65 | 0.00 | 0 | 560 | 78.44% | 0.03 | 0.00 | -0.01 | 0.03 | 0.01 |
| FI20260618C00260000 | 260.00 | 0.00 | 0.70 | 0.00 | 0 | 82 | 77.72% | 0.02 | 0.00 | -0.00 | 0.03 | 0.01 |
| FI20260618C00270000 | 270.00 | 0.00 | 0.65 | 0.00 | 0 | 8 | 79.37% | 0.02 | 0.00 | -0.00 | 0.03 | 0.01 |
| FI20260618C00280000 | 280.00 | 0.00 | 0.60 | 0.00 | 0 | 46 | 80.02% | 0.02 | 0.00 | -0.00 | 0.03 | 0.01 |
| FI20260618C00290000 | 290.00 | 0.00 | 0.70 | 0.00 | 0 | 39 | 85.96% | 0.03 | 0.00 | -0.01 | 0.03 | 0.01 |
| FI20260618C00300000 | 300.00 | 0.00 | 0.80 | 0.00 | 0 | 80 | 86.67% | 0.03 | 0.00 | -0.01 | 0.03 | 0.01 |
| FI20260618C00310000 | 310.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 87.28% | 0.03 | 0.00 | -0.01 | 0.03 | 0.01 |
| FI20260618C00320000 | 320.00 | 0.00 | 0.85 | 0.00 | 0 | 5 | 88.67% | 0.03 | 0.00 | -0.01 | 0.03 | 0.01 |
| FI20260618C00330000 | 330.00 | 0.00 | 0.75 | 0.00 | 0 | 53 | 89.07% | 0.02 | 0.00 | -0.01 | 0.03 | 0.01 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FI20260618P00035000 | 35.00 | 0.60 | 1.00 | 0.00 | 0 | 103 | 60.22% | -0.06 | 0.00 | -0.01 | 0.06 | -0.03 |
| FI20260618P00040000 | 40.00 | 0.55 | 2.05 | 1.60 | 2 | 28 | 58.66% | -0.10 | 0.01 | -0.01 | 0.09 | -0.04 |
| FI20260618P00045000 | 45.00 | 1.70 | 2.70 | 0.00 | 0 | 771 | 57.89% | -0.15 | 0.01 | -0.01 | 0.11 | -0.06 |
| FI20260618P00050000 | 50.00 | 3.30 | 4.10 | 4.39 | 7 | 607 | 56.33% | -0.21 | 0.01 | -0.02 | 0.14 | -0.09 |
| FI20260618P00055000 | 55.00 | 5.20 | 6.00 | 6.12 | 29 | 193 | 56.53% | -0.27 | 0.01 | -0.02 | 0.16 | -0.12 |
| FI20260618P00060000 | 60.00 | 7.40 | 8.30 | 8.27 | 60 | 458 | 56.39% | -0.34 | 0.01 | -0.02 | 0.18 | -0.15 |
| FI20260618P00065000 | 65.00 | 9.50 | 11.40 | 11.10 | 100 | 1,248 | 56.64% | -0.41 | 0.01 | -0.02 | 0.19 | -0.17 |
| FI20260618P00070000 | 70.00 | 12.70 | 14.40 | 14.30 | 1 | 728 | 56.11% | -0.49 | 0.02 | -0.02 | 0.20 | -0.20 |
| FI20260618P00075000 | 75.00 | 16.90 | 17.80 | 0.00 | 0 | 83 | 55.49% | -0.55 | 0.02 | -0.02 | 0.19 | -0.22 |
| FI20260618P00080000 | 80.00 | 19.70 | 21.40 | 0.00 | 0 | 60 | 56.59% | -0.61 | 0.01 | -0.02 | 0.19 | -0.23 |
| FI20260618P00085000 | 85.00 | 24.50 | 25.30 | 25.34 | 1 | 30 | 56.17% | -0.67 | 0.01 | -0.02 | 0.18 | -0.24 |
| FI20260618P00090000 | 90.00 | 28.60 | 29.40 | 0.00 | 0 | 29 | 56.27% | -0.72 | 0.01 | -0.02 | 0.16 | -0.24 |
| FI20260618P00095000 | 95.00 | 32.80 | 34.20 | 33.75 | 1 | 85 | 56.55% | -0.77 | 0.01 | -0.02 | 0.15 | -0.24 |
| FI20260618P00100000 | 100.00 | 35.80 | 39.30 | 38.31 | 9 | 119 | 60.95% | -0.78 | 0.01 | -0.02 | 0.14 | -0.25 |
| FI20260618P00105000 | 105.00 | 41.80 | 43.70 | 0.00 | 0 | 319 | 61.29% | -0.81 | 0.01 | -0.02 | 0.13 | -0.24 |
| FI20260618P00110000 | 110.00 | 46.50 | 48.40 | 0.00 | 0 | 52 | 62.54% | -0.84 | 0.01 | -0.02 | 0.12 | -0.23 |
| FI20260618P00115000 | 115.00 | 51.20 | 53.20 | 0.00 | 0 | 93 | 63.71% | -0.86 | 0.01 | -0.02 | 0.11 | -0.22 |
| FI20260618P00120000 | 120.00 | 56.00 | 57.80 | 0.00 | 0 | 102 | 63.80% | -0.88 | 0.01 | -0.02 | 0.09 | -0.20 |
| FI20260618P00125000 | 125.00 | 60.80 | 62.80 | 0.00 | 0 | 401 | 65.63% | -0.90 | 0.01 | -0.02 | 0.08 | -0.20 |
| FI20260618P00130000 | 130.00 | 65.80 | 67.70 | 0.00 | 0 | 298 | 67.86% | -0.90 | 0.01 | -0.01 | 0.08 | -0.19 |
| FI20260618P00135000 | 135.00 | 69.80 | 73.20 | 71.32 | 1 | 79 | 73.64% | -0.88 | 0.01 | -0.02 | 0.09 | -0.22 |
| FI20260618P00140000 | 140.00 | 75.20 | 78.20 | 0.00 | 0 | 76 | 69.35% | -0.93 | 0.01 | -0.01 | 0.06 | -0.15 |
| FI20260618P00145000 | 145.00 | 79.20 | 83.20 | 81.37 | 6 | 31 | 71.81% | -0.93 | 0.01 | -0.01 | 0.06 | -0.15 |
| FI20260618P00150000 | 150.00 | 84.80 | 87.70 | 0.00 | 0 | 33 | 74.18% | -0.94 | 0.01 | -0.01 | 0.06 | -0.15 |
| FI20260618P00155000 | 155.00 | 89.20 | 93.10 | 0.00 | 0 | 7 | 76.46% | -0.94 | 0.01 | -0.01 | 0.06 | -0.15 |
| FI20260618P00160000 | 160.00 | 94.20 | 98.10 | 0.00 | 0 | 17 | 78.66% | -0.94 | 0.01 | -0.01 | 0.05 | -0.15 |
| FI20260618P00165000 | 165.00 | 100.40 | 102.50 | 0.00 | 0 | 21 | 81.74% | -0.93 | 0.01 | -0.01 | 0.06 | -0.17 |
| FI20260618P00170000 | 170.00 | 104.20 | 108.10 | 106.58 | 6 | 36 | 80.66% | -0.95 | 0.01 | -0.01 | 0.04 | -0.14 |
| FI20260618P00175000 | 175.00 | 110.20 | 112.90 | 0.00 | 0 | 7 | 85.83% | -0.93 | 0.01 | -0.01 | 0.06 | -0.17 |
| FI20260618P00180000 | 180.00 | 114.20 | 118.10 | 0.00 | 0 | 10 | 94.39% | -0.90 | 0.01 | -0.02 | 0.08 | -0.26 |
| FI20260618P00185000 | 185.00 | 119.20 | 123.10 | 121.22 | 1 | 1 | 92.18% | -0.92 | 0.01 | -0.02 | 0.07 | -0.22 |
| FI20260618P00190000 | 190.00 | 125.00 | 127.50 | 0.00 | 0 | 0 | 86.95% | -0.96 | 0.01 | -0.01 | 0.04 | -0.09 |
| FI20260618P00195000 | 195.00 | 129.20 | 133.10 | 131.21 | 5 | 5 | 90.08% | -0.95 | 0.01 | -0.01 | 0.04 | -0.15 |
| FI20260618P00200000 | 200.00 | 134.20 | 138.10 | 0.00 | 0 | 4 | 94.03% | -0.94 | 0.01 | -0.01 | 0.05 | -0.18 |
| FI20260618P00210000 | 210.00 | 144.20 | 148.10 | 0.00 | 0 | 0 | 97.39% | -0.94 | 0.01 | -0.01 | 0.05 | -0.18 |
| FI20260618P00220000 | 220.00 | 155.00 | 157.70 | 0.00 | 0 | 0 | 96.84% | -0.96 | 0.01 | -0.01 | 0.03 | -0.11 |
| FI20260618P00230000 | 230.00 | 164.20 | 168.10 | 0.00 | 0 | 0 | 101.40% | -0.95 | 0.01 | -0.01 | 0.04 | -0.16 |
| FI20260618P00240000 | 240.00 | 174.20 | 178.10 | 0.00 | 0 | 0 | 122.61% | -0.86 | 0.01 | -0.03 | 0.10 | -0.38 |
| FI20260618P00250000 | 250.00 | 184.20 | 188.10 | 0.00 | 0 | 0 | 107.14% | -0.95 | 0.01 | -0.01 | 0.04 | -0.16 |
| FI20260618P00260000 | 260.00 | 194.20 | 198.10 | 0.00 | 0 | 0 | 128.34% | -0.86 | 0.01 | -0.03 | 0.10 | -0.40 |
| FI20260618P00270000 | 270.00 | 204.20 | 208.10 | 0.00 | 0 | 0 | 133.98% | -0.85 | 0.01 | -0.03 | 0.11 | -0.43 |
| FI20260618P00280000 | 280.00 | 214.20 | 218.10 | 0.00 | 0 | 0 | 111.29% | -0.97 | 0.00 | -0.01 | 0.03 | -0.12 |
| FI20260618P00290000 | 290.00 | 224.20 | 228.10 | 0.00 | 0 | 0 | 139.10% | -0.85 | 0.01 | -0.03 | 0.11 | -0.45 |
| FI20260618P00300000 | 300.00 | 234.20 | 238.10 | 0.00 | 0 | 0 | 141.54% | -0.85 | 0.01 | -0.03 | 0.11 | -0.47 |
| FI20260618P00310000 | 310.00 | 244.20 | 248.10 | 0.00 | 0 | 0 | 143.89% | -0.85 | 0.01 | -0.03 | 0.11 | -0.48 |
| FI20260618P00320000 | 320.00 | 254.20 | 258.10 | 0.00 | 0 | 0 | 146.18% | -0.85 | 0.01 | -0.03 | 0.11 | -0.48 |
| FI20260618P00330000 | 330.00 | 264.20 | 268.10 | 0.00 | 0 | 0 | 148.39% | -0.85 | 0.01 | -0.03 | 0.11 | -0.49 |
